DDTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	20.47	20.47	20.40	20.41	20.41	0.75%	16,605
Jun 12, 2026	20.20	20.27	20.19	20.26	20.26	0.30%	88,770
Jun 11, 2026	20.14	20.20	20.04	20.20	20.20	0.74%	3,465
Jun 10, 2026	20.10	20.11	20.05	20.05	20.05	-0.64%	43,597
Jun 9, 2026	20.31	20.31	20.01	20.18	20.18	-0.17%	30,249
Jun 8, 2026	20.25	20.28	20.22	20.22	20.22	0.02%	3,080
Jun 5, 2026	20.36	20.36	20.14	20.21	20.21	-0.87%	1,408
Jun 4, 2026	20.40	20.44	20.39	20.39	20.39	0.04%	7,507
Jun 3, 2026	20.37	20.42	20.36	20.38	20.38	-0.33%	2,200
Jun 2, 2026	20.43	20.45	20.40	20.45	20.45	0.20%	8,679
Jun 1, 2026	20.37	20.41	20.37	20.41	20.41	0.04%	2,927
May 29, 2026	20.37	20.40	20.36	20.40	20.40	0.20%	1,782
May 28, 2026	20.36	20.36	20.36	20.36	20.36	0.25%	61
May 27, 2026	20.33	20.33	20.28	20.31	20.31	0.05%	4,262
May 26, 2026	20.30	20.32	20.27	20.30	20.30	0.25%	4,329
May 22, 2026	20.24	20.27	20.24	20.25	20.25	0.19%	4,339
May 21, 2026	20.18	20.22	20.15	20.21	20.21	0.03%	16,774
May 20, 2026	20.13	20.21	20.13	20.21	20.21	0.52%	552
May 19, 2026	20.09	20.11	20.09	20.10	20.10	-0.32%	1,924
May 18, 2026	20.17	20.17	20.14	20.17	20.17	-0.05%	927
May 15, 2026	20.17	20.21	20.13	20.18	20.18	-0.37%	54,529
May 14, 2026	20.27	20.27	20.20	20.25	20.25	0.30%	2,849
May 13, 2026	20.15	20.19	20.14	20.19	20.19	0.27%	4,261
May 12, 2026	20.10	20.14	20.08	20.14	20.13	0.07%	1,608
May 11, 2026	20.03	20.20	20.03	20.12	20.12	-0.05%	4,209
May 8, 2026	20.07	20.13	20.07	20.13	20.13	0.30%	9,625
May 7, 2026	20.00	20.16	20.00	20.07	20.07	-0.12%	1,241
May 6, 2026	19.99	20.13	19.99	20.10	20.10	0.58%	10,192
May 5, 2026	19.97	19.99	19.96	19.98	19.98	0.40%	6,409
May 4, 2026	19.87	19.91	19.86	19.90	19.90	-0.20%	9,487
May 1, 2026	19.95	19.97	19.92	19.94	19.94	0.16%	6,194
Apr 30, 2026	19.83	19.94	19.81	19.91	19.91	0.65%	6,214
Apr 29, 2026	19.80	19.80	19.72	19.78	19.78	-0.13%	2,216
Apr 28, 2026	19.77	19.81	19.77	19.81	19.81	-0.18%	1,045
Apr 27, 2026	19.85	19.86	19.81	19.84	19.84	0.13%	1,372
Apr 24, 2026	19.76	19.86	19.76	19.82	19.82	0.43%	3,611
Apr 23, 2026	19.81	19.81	19.73	19.73	19.73	-0.22%	8,585
Apr 22, 2026	19.77	19.77	19.77	19.77	19.77	0.60%	443
Apr 21, 2026	19.72	19.74	19.66	19.66	19.66	-0.35%	9,021
Apr 20, 2026	19.75	19.75	19.68	19.73	19.73	-0.15%	3,941
Apr 17, 2026	19.78	19.80	19.76	19.76	19.76	0.64%	2,847
Apr 16, 2026	19.59	19.63	19.58	19.63	19.63	0.10%	23,327
Apr 15, 2026	19.53	19.61	19.52	19.61	19.61	0.54%	30,742
Apr 14, 2026	19.47	19.55	19.47	19.51	19.51	0.72%	431
Apr 13, 2026	19.26	19.37	19.19	19.37	19.37	0.57%	18,759
Apr 10, 2026	19.33	19.33	19.26	19.26	19.26	-0.10%	3,760
Apr 9, 2026	19.19	19.28	19.19	19.28	19.28	0.56%	1,833
Apr 8, 2026	19.21	19.21	19.14	19.17	19.17	1.52%	3,912
Apr 7, 2026	18.85	18.88	18.82	18.88	18.88	0.21%	3,558
Apr 6, 2026	18.81	18.92	18.81	18.84	18.84	0.03%	7,803